Kinpo Electronics (Taiwan) Price History

2312 Stock  TWD 25.00  0.10  0.40%   
If you're considering investing in Kinpo Stock, it is important to understand the factors that can impact its price. As of today, the current price of Kinpo Electronics stands at 25.00, as last reported on the 3rd of February, with the highest price reaching 25.20 and the lowest price hitting 24.60 during the day. Kinpo Electronics has Sharpe Ratio of close to zero, which conveys that the firm had a close to zero % return per unit of risk over the last 3 months. Kinpo Electronics exposes thirty different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify Kinpo Electronics' Risk Adjusted Performance of 0.0151, mean deviation of 2.16, and Downside Deviation of 2.68 to check out the risk estimate we provide.
  
Kinpo Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.001

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns2312

Estimated Market Risk

 3.17
  actual daily
28
72% of assets are more volatile

Expected Return

 0.0
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  actual daily
0
Most of other assets perform better
Based on monthly moving average Kinpo Electronics is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Kinpo Electronics by adding Kinpo Electronics to a well-diversified portfolio.

Kinpo Electronics Stock Price History Chart

There are several ways to analyze Kinpo Stock price data. The simplest method is using a basic Kinpo candlestick price chart, which shows Kinpo Electronics price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

Kinpo Stock Price History Data

The price series of Kinpo Electronics for the period between Tue, Nov 5, 2024 and Mon, Feb 3, 2025 has a statistical range of 9.4 with a coefficient of variation of 7.95. The prices are distributed with arithmetic mean of 26.92. The median price for the last 90 days is 26.9. The company had 102:100 stock split on 21st of July 2008. Kinpo Electronics issued dividends on 2022-08-02.
OpenHighLowCloseVolume
02/03/2025
 25.10  25.20  24.60  25.00 
01/22/2025 25.10  25.20  24.60  25.00  15,322,947 
01/21/2025 24.90  25.00  24.70  24.85  5,180,740 
01/20/2025 24.90  24.95  24.60  24.85  5,400,009 
01/17/2025 24.65  24.80  24.40  24.65  10,555,206 
01/16/2025 25.30  25.45  24.50  24.50  13,182,647 
01/15/2025 24.55  25.20  24.40  24.70  12,876,311 
01/14/2025 24.90  25.40  24.20  24.60  39,397,191 
01/13/2025 24.95  24.95  23.90  24.10  21,220,016 
01/10/2025 25.00  25.50  24.75  25.10  16,115,151 
01/09/2025 25.75  25.85  24.60  25.00  22,897,023 
01/08/2025 25.15  26.00  25.10  25.75  19,499,699 
01/07/2025 25.50  25.70  25.10  25.10  13,774,247 
01/06/2025 26.05  26.15  25.40  25.40  17,248,012 
01/03/2025 26.10  27.10  25.60  25.65  33,006,013 
01/02/2025 26.40  26.70  25.85  25.90  13,004,471 
12/31/2024 26.70  27.05  26.20  26.30  18,598,037 
12/30/2024 27.25  27.35  26.70  26.70  10,865,739 
12/27/2024 27.00  27.70  27.00  27.25  18,242,021 
12/26/2024 27.15  27.25  26.70  26.90  10,994,387 
12/25/2024 27.10  27.30  26.80  27.00  11,452,984 
12/24/2024 27.25  28.05  26.90  26.90  24,827,191 
12/23/2024 27.50  27.60  27.05  27.05  14,820,857 
12/20/2024 27.50  27.70  26.85  26.90  23,518,037 
12/19/2024 26.10  27.40  26.05  27.40  18,583,674 
12/18/2024 27.30  27.50  26.60  26.75  25,537,879 
12/17/2024 26.60  27.55  26.45  27.25  32,029,010 
12/16/2024 27.25  27.35  26.20  26.35  25,925,822 
12/13/2024 27.00  27.40  26.80  27.20  19,113,157 
12/12/2024 27.95  28.60  27.05  27.10  49,447,143 
12/11/2024 27.25  27.95  26.85  27.80  22,319,659 
12/10/2024 27.70  27.95  27.25  27.35  25,602,018 
12/09/2024 28.10  28.25  27.70  27.70  22,529,213 
12/06/2024 28.55  29.00  28.10  28.10  37,056,435 
12/05/2024 29.30  29.45  28.00  28.25  53,810,052 
12/04/2024 29.25  29.75  29.05  29.10  40,684,632 
12/03/2024 29.30  29.55  28.85  29.15  47,859,447 
12/02/2024 29.90  30.20  28.70  29.00  80,500,559 
11/29/2024 29.70  30.95  29.45  29.85  91,155,396 
11/28/2024 33.70  33.70  30.15  30.15  197,453,894 
11/27/2024 33.00  34.20  32.50  33.50  129,579,406 
11/26/2024 33.60  34.45  32.50  32.60  149,736,658 
11/25/2024 32.60  35.20  32.35  33.20  321,100,490 
11/22/2024 29.90  32.20  29.80  32.20  173,541,533 
11/21/2024 28.30  29.80  28.00  29.30  118,692,188 
11/20/2024 29.00  29.00  28.00  28.25  52,593,194 
11/19/2024 27.90  29.70  27.70  28.70  173,373,756 
11/18/2024 29.15  29.30  27.55  27.70  175,905,576 
11/15/2024 27.00  29.35  26.80  29.10  250,226,638 
11/14/2024 26.95  27.05  25.85  26.70  59,617,882 
11/13/2024 25.95  28.00  25.95  26.95  101,883,642 
11/12/2024 26.20  26.45  25.50  25.70  27,977,344 
11/11/2024 27.00  27.25  26.30  26.30  38,537,120 
11/08/2024 27.80  28.00  27.00  27.25  56,845,926 
11/07/2024 27.70  28.50  27.00  27.25  135,002,734 
11/06/2024 25.80  28.20  25.80  27.55  205,860,598 
11/05/2024 25.80  26.10  25.45  25.75  31,520,625 
11/04/2024 24.85  26.30  24.65  25.75  46,683,625 
11/01/2024 24.20  24.95  24.10  24.80  11,461,950 
10/31/2024 24.75  24.75  24.75  24.75  1.00 
10/30/2024 25.30  25.35  24.55  24.75  25,244,957 

About Kinpo Electronics Stock history

Kinpo Electronics investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Kinpo is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Kinpo Electronics will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Kinpo Electronics stock prices may prove useful in developing a viable investing in Kinpo Electronics
Kinpo Electronics, Inc. manufactures, sells, and trades in consumer electronic products in Taiwan, rest of Asia, the United States, and internationally. Kinpo Electronics, Inc. was founded in 1973 and is headquartered in Taipei City, Taiwan. KINPO ELECTRONICS operates under Computer Systems classification in Taiwan and is traded on Taiwan Stock Exchange.

Kinpo Electronics Stock Technical Analysis

Kinpo Electronics technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Kinpo Electronics technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Kinpo Electronics trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Idea Analyzer Now

   

Idea Analyzer

Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
All  Next Launch Module

Kinpo Electronics Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Kinpo Electronics' price direction in advance. Along with the technical and fundamental analysis of Kinpo Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Kinpo to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Kinpo Stock Analysis

When running Kinpo Electronics' price analysis, check to measure Kinpo Electronics' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Kinpo Electronics is operating at the current time. Most of Kinpo Electronics' value examination focuses on studying past and present price action to predict the probability of Kinpo Electronics' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Kinpo Electronics' price. Additionally, you may evaluate how the addition of Kinpo Electronics to your portfolios can decrease your overall portfolio volatility.